Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
03/11/2026 32,600 1.8 (5.84%) 1,100 33.42 0 0 30,800 32,950 28,650
02/11/2026 30,800 1.8 (6.21%) 2,800 79.79 0 0 29,000 31,000 27,000
30/10/2026 29,000 -1.9 (-6.15%) 2,900 84.1 0 0 30,900 33,050 28,750
29/10/2026 30,900 0 (0%) 0 0 0 0 30,900 33,050 28,750
28/10/2026 30,900 -1 (-3.13%) 100 3.09 0 0 31,900 34,100 29,700
27/10/2026 31,900 0 (0%) 100 3.19 0 0 31,900 34,100 29,700
26/10/2026 31,900 0 (0%) 0 0 0 0 31,900 34,100 29,700
23/10/2026 31,900 0.05 (0.16%) 100 3.19 0 0 31,850 34,050 29,650
22/10/2026 31,850 -2.15 (-6.32%) 900 29.11 0 0 34,000 36,350 31,650
21/10/2026 34,000 0 (0%) 500 17 0 0 34,000 36,350 31,650
20/10/2026 34,000 1 (3.03%) 3,800 126.4 0 0 33,000 35,300 30,700
19/10/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
16/10/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
15/10/2026 33,000 0 (0%) 5,300 172.5 0 0 33,000 35,300 30,700
14/10/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
13/10/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
12/10/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
09/10/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
08/10/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
07/10/2026 33,000 0 (0%) 0 0 0 0 33,000 35,300 30,700
06/10/2026 33,000 0 (0%) 300 9.9 0 0 33,000 35,300 30,700
05/10/2026 33,000 1.5 (4.76%) 10,000 330 0 0 31,500 33,700 29,300
02/10/2026 31,500 -1.5 (-4.55%) 200 6.3 0 0 33,000 35,300 30,700
01/10/2026 33,000 0 (0%) 100 3.3 0 0 33,000 35,300 30,700
30/09/2026 33,000 -1.9 (-5.44%) 200 6.56 0 0 34,900 37,300 32,500
29/09/2026 34,900 0 (0%) 0 0 0 0 34,900 37,300 32,500
28/09/2026 34,900 0 (0%) 0 0 0 0 34,900 37,300 32,500
25/09/2026 34,900 -0.05 (-0.14%) 200 6.98 0 0 34,950 37,350 32,550
24/09/2026 37,900 -0.05 (-0.13%) 100 3.79 0 0 37,950 40,600 35,300
23/09/2026 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
22/09/2026 37,950 0 (0%) 0 0 0 0 37,950 40,600 35,300
21/09/2026 37,950 -0.15 (-0.39%) 100 3.8 0 0 38,100 40,750 35,450
18/09/2026 38,100 2.2 (6.13%) 500 19.04 0 0 35,900 38,400 33,400
17/09/2026 35,900 1.2 (3.46%) 100 3.59 0 0 34,700 37,100 32,300
16/09/2026 34,700 -0.2 (-0.57%) 300 10.41 0 0 34,900 37,300 32,500
15/09/2026 34,900 0.75 (2.2%) 100 3.49 0 0 34,150 36,500 31,800
14/09/2026 34,150 0 (0%) 0 0 0 0 34,150 36,500 31,800
11/09/2026 34,150 -1.75 (-4.87%) 300 10.42 0 0 35,900 38,400 33,400
10/09/2026 35,900 0 (0%) 0 0 0 0 35,900 38,400 33,400
09/09/2026 35,900 0 (0%) 0 0 0 0 35,900 38,400 33,400
08/09/2026 35,900 0 (0%) 0 0 0 0 35,900 38,400 33,400
07/09/2026 35,900 0 (0%) 0 0 0 0 35,900 38,400 33,400
04/09/2026 35,900 -0.05 (-0.14%) 300 10.77 0 0 35,950 38,450 33,450
03/09/2026 35,950 0 (0%) 0 0 0 0 35,950 38,450 33,450
28/08/2026 35,950 0 (0%) 0 0 0 0 35,950 38,450 33,450
27/08/2026 35,950 0 (0%) 0 0 0 0 35,950 38,450 33,450
26/08/2026 35,950 0.45 (1.27%) 5,000 179.71 0 0 35,500 37,950 33,050
25/08/2026 35,500 -0.45 (-1.25%) 5,700 204.55 0 0 35,950 38,450 33,450
24/08/2026 35,950 0 (0%) 0 0 0 0 35,950 38,450 33,450
21/08/2026 35,950 0 (0%) 0 0 0 0 35,950 38,450 33,450
20/08/2026 35,950 0.5 (1.41%) 300 10.6 0 0 35,450 37,900 33,000
19/08/2026 35,450 0 (0%) 0 0 0 0 35,450 37,900 33,000
18/08/2026 35,450 -0.05 (-0.14%) 500 17.73 0 0 35,500 37,950 33,050
17/08/2026 35,500 1.65 (4.87%) 400 13.75 0 0 33,850 36,200 31,500
14/08/2026 33,850 -1.65 (-4.65%) 1,200 40.59 0 0 35,500 37,950 33,050
13/08/2026 35,500 -0.9 (-2.47%) 900 31.51 0 0 36,400 38,900 33,900
12/08/2026 36,400 0 (0%) 0 0 0 0 36,400 38,900 33,900
11/08/2026 36,400 -0.1 (-0.27%) 400 14.29 0 0 36,500 39,050 33,950
10/08/2026 36,500 0 (0%) 100 3.65 0 0 36,500 39,050 33,950
07/08/2026 36,500 -0.25 (-0.68%) 100 3.65 0 0 36,750 39,300 34,200
06/08/2026 36,750 0 (0%) 0 0 0 0 36,750 39,300 34,200
05/08/2026 36,750 0 (0%) 0 0 0 0 36,750 39,300 34,200
04/08/2026 36,750 0 (0%) 0 0 0 0 36,750 39,300 34,200
03/08/2026 36,750 0 (0%) 0 0 0 0 36,750 39,300 34,200
31/07/2026 36,750 1.65 (4.7%) 100 3.68 0 0 35,100 37,550 32,650
30/07/2026 35,100 0 (0%) 0 0 0 0 35,100 37,550 32,650
29/07/2026 35,100 -1.8 (-4.88%) 400 14.17 0 0 36,900 39,450 34,350
28/07/2026 36,900 0.05 (0.14%) 1,200 43.41 0 0 36,850 39,400 34,300
27/07/2026 36,850 0 (0%) 0 0 0 0 36,850 39,400 34,300
24/07/2026 36,850 0 (0%) 0 0 0 0 36,850 39,400 34,300
23/07/2026 36,850 0.35 (0.96%) 500 18.07 0 0 36,500 39,050 33,950
22/07/2026 36,500 0.05 (0.14%) 1,600 55.74 0 0 36,450 39,000 33,900
21/07/2026 36,450 1 (2.82%) 1,300 44.94 0 0 35,450 37,900 33,000
20/07/2026 35,450 -1.85 (-4.96%) 200 7.25 0 0 37,300 39,900 34,700
17/07/2026 37,300 -0.3 (-0.8%) 1,200 42.66 0 0 37,600 40,200 35,000
16/07/2026 37,600 -0.35 (-0.92%) 3,500 129.8 0 0 37,950 40,600 35,300
15/07/2026 37,950 1.55 (4.26%) 2,700 100.47 0 0 36,400 38,900 33,900
14/07/2026 36,400 -1.25 (-3.32%) 2,300 87.95 0 0 37,650 40,250 35,050
13/07/2026 37,650 0 (0%) 0 0 0 0 37,650 40,250 35,050
10/07/2026 37,650 0.1 (0.27%) 100 3.77 0 0 37,550 40,150 34,950
09/07/2026 37,550 -0.15 (-0.4%) 100 3.76 0 0 37,700 40,300 35,100
08/07/2026 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
07/07/2026 37,700 0 (0%) 0 0 0 0 37,700 40,300 35,100
06/07/2026 37,700 0 (0%) 1,400 52.74 0 0 37,700 40,300 35,100
03/07/2026 37,700 0.9 (2.45%) 100 3.77 0 0 36,800 39,350 34,250
02/07/2026 36,800 0 (0%) 0 0 0 0 36,800 39,350 34,250
01/07/2026 36,800 -0.65 (-1.74%) 1,100 40.96 0 0 37,450 40,050 34,850
30/06/2026 37,450 0 (0%) 300 11.35 0 0 37,450 40,050 34,850
29/06/2026 37,450 -1.35 (-3.48%) 1,000 38.14 0 0 38,800 41,500 36,100
26/06/2026 38,800 0.5 (1.31%) 21,000 773.32 0 0 38,300 40,950 35,650
25/06/2026 38,300 -0.65 (-1.67%) 100 3.83 0 0 38,950 41,650 36,250
24/06/2026 38,950 0 (0%) 0 0 0 0 38,950 41,650 36,250
23/06/2026 38,950 -0.05 (-0.13%) 2,700 103.28 0 0 39,000 41,700 36,300
22/06/2026 39,000 0 (0%) 1,200 46.68 0 0 39,000 41,700 36,300
19/06/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
18/06/2026 39,000 0.4 (1.04%) 4,100 159.22 0 0 38,600 41,300 35,900
17/06/2026 38,600 -0.9 (-2.28%) 400 15.48 0 0 39,500 42,250 36,750
16/06/2026 39,500 0.8 (2.07%) 1,000 39.05 0 0 38,700 41,400 36,000
15/06/2026 38,700 -0.2 (-0.51%) 4,400 166.87 0 0 38,900 41,600 36,200
12/06/2026 38,900 -0.1 (-0.26%) 600 23.28 0 0 39,000 41,700 36,300
11/06/2026 39,000 0.55 (1.43%) 300 11.65 0 0 38,450 41,100 35,800
10/06/2026 38,450 0.05 (0.13%) 400 15.72 0 0 38,400 41,050 35,750
09/06/2026 38,400 -1.5 (-3.76%) 100 3.84 0 0 39,900 42,650 37,150
08/06/2026 39,900 -0.1 (-0.25%) 5,200 201.92 0 0 40,000 42,800 37,200
05/06/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
04/06/2026 40,000 0.2 (0.5%) 3,200 127.66 0 0 39,800 42,550 37,050
03/06/2026 39,800 -0.2 (-0.5%) 4,800 187.53 0 0 40,000 42,800 37,200
02/06/2026 40,000 0 (0%) 0 0 0 0 40,000 42,800 37,200
01/06/2026 40,000 0 (0%) 6,000 238.35 0 0 40,000 42,800 37,200
29/05/2026 40,000 1.5 (3.9%) 4,000 159.47 0 0 38,500 41,150 35,850
28/05/2026 38,500 -1.65 (-4.11%) 100 3.85 0 0 40,150 42,950 37,350
27/05/2026 40,150 0 (0%) 0 0 0 0 40,150 42,950 37,350
26/05/2026 40,150 -0.05 (-0.12%) 7,600 293.59 0 0 40,200 43,000 37,400
25/05/2026 40,200 0 (0%) 0 0 0 0 40,200 43,000 37,400
22/05/2026 40,200 -0.3 (-0.74%) 1,500 60.15 0 0 40,500 43,300 37,700
21/05/2026 40,500 0.6 (1.5%) 2,600 104.01 0 0 39,900 42,650 37,150
20/05/2026 39,900 -0.05 (-0.13%) 1,500 59.85 0 0 39,950 42,700 37,200
19/05/2026 39,950 1.15 (2.96%) 300 11.89 0 0 38,800 41,500 36,100
18/05/2026 38,800 -1.4 (-3.48%) 600 23.43 0 0 40,200 43,000 37,400
15/05/2026 40,200 0 (0%) 0 0 0 0 40,200 43,000 37,400
14/05/2026 40,200 0 (0%) 100 4.02 0 0 40,200 43,000 37,400
13/05/2026 40,200 -0.5 (-1.23%) 3,500 135.96 0 0 40,700 43,500 37,900
12/05/2026 40,700 0.9 (2.26%) 6,800 271.57 0 0 39,800 42,550 37,050
11/05/2026 39,800 -0.1 (-0.25%) 500 19.68 0 0 39,900 42,650 37,150
08/05/2026 39,900 0 (0%) 0 0 0 0 39,900 42,650 37,150
07/05/2026 39,900 -1.3 (-3.16%) 4,100 167.6 0 0 41,200 44,050 38,350
06/05/2026 41,200 -0.25 (-0.6%) 500 20.43 0 0 41,450 44,350 38,550
05/05/2026 41,450 1.45 (3.63%) 11,200 439.57 0 0 40,000 42,800 37,200
04/05/2026 40,000 -0.25 (-0.62%) 1,300 52.18 0 0 40,250 43,050 37,450

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TRIỂN VỌNG CHỨNG KHOÁN CUỐI NĂM: CƠ HỘI NẰM Ở ĐÂU?| CHỨNG AND CHILL
Liên kết nhanh